New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241018C000850002024-05-22 12:10PM EDT85.00100.9697.4098.100.00-5581.34%
AMZN241018C000900002024-05-22 12:10PM EDT90.0096.1991.5593.200.00-53172.44%
AMZN241018C000950002024-05-21 3:28PM EDT95.0089.9387.7088.350.00-1573.25%
AMZN241018C001000002024-05-21 9:46AM EDT100.0083.6582.8083.700.00-22870.02%
AMZN241018C001050002024-04-29 10:25AM EDT105.0078.8077.0578.850.00-181063.11%
AMZN241018C001100002024-05-23 2:08PM EDT110.0073.9272.2573.900.00-32159.52%
AMZN241018C001150002024-05-10 12:46PM EDT115.0075.2368.4069.200.00-18159.57%
AMZN241018C001200002024-05-14 11:58AM EDT120.0068.6762.6564.600.00-212654.22%
AMZN241018C001250002024-05-22 9:41AM EDT125.0062.8657.8059.550.00-56850.29%
AMZN241018C001300002024-05-22 10:03AM EDT130.0057.6654.1554.950.00-217750.28%
AMZN241018C001350002024-05-24 1:31PM EDT135.0051.2249.5550.40-0.03-0.06%26049.54%
AMZN241018C001400002024-05-24 3:20PM EDT140.0045.2044.8545.70+0.29+0.65%19346.36%
AMZN241018C001450002024-05-24 1:40PM EDT145.0042.0640.4541.30-2.42-5.44%18644.14%
AMZN241018C001500002024-05-24 3:45PM EDT150.0036.2436.3036.70-2.86-7.31%745441.08%
AMZN241018C001550002024-05-24 10:34AM EDT155.0033.1032.2032.45+0.48+1.47%129438.92%
AMZN241018C001600002024-05-24 2:36PM EDT160.0028.9828.2028.50+0.48+1.68%211,05237.29%
AMZN241018C001650002024-05-24 1:42PM EDT165.0025.5024.4024.75-1.72-6.32%722935.80%
AMZN241018C001700002024-05-24 11:55AM EDT170.0022.3121.0521.30+1.24+5.89%534234.60%
AMZN241018C001750002024-05-24 3:57PM EDT175.0017.7817.8518.10-0.02-0.11%691633.48%
AMZN241018C001800002024-05-24 3:58PM EDT180.0015.0014.9515.10-0.22-1.45%511,17632.29%
AMZN241018C001850002024-05-24 3:59PM EDT185.0012.4012.3512.50-0.39-3.05%1721,60831.42%
AMZN241018C001900002024-05-24 3:48PM EDT190.0010.0310.0510.25-0.17-1.67%1872,23630.74%
AMZN241018C001950002024-05-24 3:37PM EDT195.008.008.108.25-0.40-4.76%1301,59030.02%
AMZN241018C002000002024-05-24 3:53PM EDT200.006.406.456.60-0.35-5.19%3611,75929.52%
AMZN241018C002050002024-05-24 3:55PM EDT205.005.055.005.20-0.15-2.88%4141,10529.03%
AMZN241018C002100002024-05-24 3:56PM EDT210.003.933.904.05-0.12-2.96%5271,22528.61%
AMZN241018C002150002024-05-24 10:58AM EDT215.003.152.993.10-0.05-1.56%121,53028.18%
AMZN241018C002200002024-05-24 3:59PM EDT220.002.312.272.36-0.09-3.75%213,02127.86%
AMZN241018C002250002024-05-24 11:34AM EDT225.001.911.731.80-0.02-1.04%775727.67%
AMZN241018C002300002024-05-24 11:34AM EDT230.001.291.291.39-0.11-7.86%870827.66%
AMZN241018C002350002024-05-24 3:12PM EDT235.001.030.991.04-0.02-1.90%3031,08727.49%
AMZN241018C002400002024-05-24 3:53PM EDT240.000.740.750.80-0.06-7.50%430527.54%
AMZN241018C002450002024-05-23 12:23PM EDT245.000.750.560.620.00-10119427.64%
AMZN241018C002500002024-05-24 10:43AM EDT250.000.450.440.47-0.05-10.00%3244727.66%
AMZN241018C002550002024-05-24 9:56AM EDT255.000.350.330.38-0.03-7.89%717727.98%
AMZN241018C002600002024-05-24 3:24PM EDT260.000.280.260.27-0.06-17.65%2858027.74%
AMZN241018C002700002024-05-17 1:41PM EDT270.000.280.140.200.00-121928.81%
AMZN241018C002800002024-05-24 11:58AM EDT280.000.130.110.13+0.02+18.18%21,00729.30%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241018P000850002024-05-14 10:54AM EDT85.000.100.060.13+0.02+25.00%118850.88%
AMZN241018P000900002024-05-24 1:27PM EDT90.000.110.080.15-0.01-8.33%216748.19%
AMZN241018P000950002024-05-20 11:50AM EDT95.000.130.110.180.00-110945.90%
AMZN241018P001000002024-05-14 11:01AM EDT100.000.170.150.220.00-2240743.75%
AMZN241018P001050002024-05-23 3:36PM EDT105.000.240.190.260.00-54341.55%
AMZN241018P001100002024-05-23 2:51PM EDT110.000.280.250.32-0.02-6.67%121139.65%
AMZN241018P001150002024-05-14 11:03AM EDT115.000.340.330.400.00-611337.89%
AMZN241018P001200002024-05-24 3:11PM EDT120.000.460.440.49+0.02+4.55%1589536.06%
AMZN241018P001250002024-05-22 2:41PM EDT125.000.600.550.640.00-421034.69%
AMZN241018P001300002024-05-23 1:54PM EDT130.000.780.740.82-0.02-2.50%140733.26%
AMZN241018P001350002024-05-23 2:25PM EDT135.001.080.991.020.00-21,08931.67%
AMZN241018P001400002024-05-24 12:52PM EDT140.001.281.311.37-0.16-11.11%152,94230.69%
AMZN241018P001450002024-05-24 2:31PM EDT145.001.701.741.83-0.10-5.56%121,00429.76%
AMZN241018P001500002024-05-24 3:55PM EDT150.002.382.312.39-0.15-5.93%43,58028.74%
AMZN241018P001550002024-05-24 1:34PM EDT155.002.943.053.15-0.36-10.91%11,66827.91%
AMZN241018P001600002024-05-24 2:16PM EDT160.003.844.004.15-0.36-8.57%52,96527.23%
AMZN241018P001650002024-05-24 3:51PM EDT165.005.305.205.35-0.30-5.36%22,20926.46%
AMZN241018P001700002024-05-24 12:56PM EDT170.006.406.656.80-0.55-7.91%171,90025.67%
AMZN241018P001750002024-05-24 3:54PM EDT175.008.558.358.55-0.35-3.93%3172,20924.88%
AMZN241018P001800002024-05-24 2:44PM EDT180.0010.3010.5010.65-0.55-5.07%161,51124.16%
AMZN241018P001850002024-05-24 3:02PM EDT185.0013.1012.9013.10+1.37+11.68%10396923.45%
AMZN241018P001900002024-05-24 3:02PM EDT190.0015.6015.6515.90-0.56-3.47%141,38222.71%
AMZN241018P001950002024-05-24 3:31PM EDT195.0019.0018.6019.20+1.36+7.71%15142822.29%
AMZN241018P002000002024-05-24 12:19PM EDT200.0021.3022.0522.65-0.88-3.97%433621.39%
AMZN241018P002050002024-05-13 1:17PM EDT205.0022.8525.7526.500.00-124020.64%
AMZN241018P002100002024-05-16 3:38PM EDT210.0027.9529.9030.600.00-205219.67%
AMZN241018P002150002024-05-13 12:33PM EDT215.0030.2034.0035.150.00-1219.61%
AMZN241018P002200002024-05-20 10:14AM EDT220.0035.0538.9539.800.00-12219.29%
AMZN241018P002250002024-05-23 2:04PM EDT225.0044.0043.7544.850.00-202021.34%
AMZN241018P002300002024-04-23 10:39AM EDT230.0052.350.000.000.00-200.00%
AMZN241018P002350002024-05-14 9:30AM EDT235.0051.1153.6554.800.00-22024.15%